OPUSDT: Optimism Tether Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.9855

CLOSE 0.983

Low

LOW 0.396

High

HIGH 2.243

DATE	OPEN	HIGH	LOW	CLOSE
06/01/2022	1.44	2.2	1.039	1.232
06/02/2022	1.234	1.633	1.05	1.546
06/03/2022	1.546	1.653	1.289	1.362
06/04/2022	1.362	1.484	1.297	1.393
06/05/2022	1.393	1.435	1.151	1.165
06/06/2022	1.166	1.368	1.14	1.321
06/07/2022	1.32	1.32	1.05	1.108
06/08/2022	1.107	1.118	0.698	0.73
06/09/2022	0.73	0.91	0.721	0.824
06/10/2022	0.824	0.98	0.795	0.879
06/11/2022	0.88	0.93	0.728	0.762
06/12/2022	0.762	0.777	0.625	0.645
06/13/2022	0.644	0.668	0.498	0.546
06/14/2022	0.546	0.626	0.512	0.565
06/15/2022	0.564	0.603	0.47	0.593
06/16/2022	0.593	0.627	0.48	0.489
06/17/2022	0.491	0.529	0.485	0.518
06/18/2022	0.519	0.529	0.396	0.451
06/19/2022	0.45	0.528	0.435	0.509
06/20/2022	0.509	0.546	0.469	0.501
06/21/2022	0.502	0.575	0.491	0.515
06/22/2022	0.515	0.515	0.459	0.462
06/23/2022	0.463	0.532	0.461	0.522
06/24/2022	0.522	0.644	0.511	0.59
06/25/2022	0.59	0.657	0.55	0.581
06/26/2022	0.582	0.637	0.528	0.539
06/27/2022	0.539	0.582	0.515	0.537
06/28/2022	0.536	0.566	0.506	0.529
06/29/2022	0.528	0.615	0.52	0.581
06/30/2022	0.581	0.61	0.505	0.547
07/01/2022	0.547	0.573	0.517	0.53
07/02/2022	0.53	0.548	0.508	0.525
07/03/2022	0.526	0.535	0.511	0.522
07/04/2022	0.523	0.57	0.513	0.56
07/05/2022	0.56	0.572	0.515	0.524
07/06/2022	0.524	0.557	0.517	0.544
07/07/2022	0.543	0.59	0.543	0.577
07/08/2022	0.577	0.627	0.557	0.566
07/09/2022	0.567	0.586	0.557	0.574
07/10/2022	0.572	0.575	0.525	0.533
07/11/2022	0.533	0.535	0.473	0.481
07/12/2022	0.481	0.49	0.444	0.45
07/13/2022	0.45	0.476	0.405	0.475
07/14/2022	0.474	0.503	0.441	0.492
07/15/2022	0.492	0.513	0.474	0.483
07/16/2022	0.483	0.535	0.471	0.522
07/17/2022	0.521	0.615	0.514	0.581
07/18/2022	0.581	0.833	0.563	0.817
07/19/2022	0.816	0.84	0.702	0.721
07/20/2022	0.721	0.842	0.669	0.685
07/21/2022	0.685	0.79	0.651	0.776
07/22/2022	0.777	0.877	0.731	0.835
07/23/2022	0.836	0.96	0.808	0.94
07/24/2022	0.94	0.976	0.891	0.919
07/25/2022	0.919	0.924	0.79	0.795
07/26/2022	0.795	0.83	0.746	0.827
07/27/2022	0.827	1.083	0.805	1.052
07/28/2022	1.051	1.555	1.03	1.448
07/29/2022	1.448	1.97	1.406	1.838
07/30/2022	1.838	1.89	1.64	1.808
07/31/2022	1.808	1.811	1.569	1.583
08/01/2022	1.582	1.69	1.427	1.509
08/02/2022	1.509	1.671	1.362	1.636
08/03/2022	1.635	2.191	1.54	1.991
08/04/2022	1.991	2.243	1.824	1.918
08/05/2022	1.917	2.082	1.796	1.943
08/06/2022	1.946	2.055	1.87	1.9
08/07/2022	1.901	2	1.89	1.911
08/08/2022	1.911	2.077	1.841	1.898
08/09/2022	1.898	1.926	1.604	1.615
08/10/2022	1.616	1.839	1.536	1.569
08/11/2022	1.569	1.723	1.49	1.554
08/12/2022	1.555	1.661	1.531	1.649
08/13/2022	1.65	1.703	1.511	1.541
08/14/2022	1.542	1.587	1.374	1.438
08/15/2022	1.438	1.57	1.379	1.57
08/16/2022	1.569	1.6	1.415	1.455
08/17/2022	1.455	1.5	1.259	1.321
08/18/2022	1.322	1.372	1.185	1.196
08/19/2022	1.195	1.271	1.096	1.221
08/20/2022	1.22	1.296	1.09	1.13
08/21/2022	1.132	1.226	1.117	1.176
08/22/2022	1.178	1.206	1.091	1.167
08/23/2022	1.168	1.355	1.12	1.333
08/24/2022	1.332	1.338	1.22	1.226
08/25/2022	1.227	1.283	1.162	1.178
08/26/2022	1.178	1.186	1.002	1.019
08/27/2022	1.019	1.053	0.989	1.023
08/28/2022	1.023	1.089	1.013	1.054
08/29/2022	1.054	1.2	1.026	1.173
08/30/2022	1.173	1.198	1.059	1.084
08/31/2022	1.084	1.216	1.084	1.129
09/01/2022	1.13	1.192	1.072	1.178
09/02/2022	1.178	1.308	1.144	1.232
09/03/2022	1.232	1.246	1.169	1.194
09/04/2022	1.193	1.223	1.128	1.175
09/05/2022	1.175	1.21	1.111	1.198
09/06/2022	1.197	1.27	1.081	1.095
09/07/2022	1.094	1.187	1.064	1.172
09/08/2022	1.172	1.202	1.114	1.178
09/09/2022	1.179	1.466	1.178	1.411
09/10/2022	1.412	1.479	1.335	1.387
09/11/2022	1.387	1.458	1.327	1.401
09/12/2022	1.402	1.43	1.255	1.267
09/13/2022	1.267	1.333	1.15	1.183
09/14/2022	1.183	1.237	1.132	1.215
09/15/2022	1.215	1.288	1.112	1.132
09/16/2022	1.132	1.142	1.058	1.112
09/17/2022	1.112	1.137	1.085	1.131
09/18/2022	1.131	1.139	0.901	0.93
09/19/2022	0.93	0.982	0.888	0.953
09/20/2022	0.953	0.961	0.876	0.919
09/21/2022	0.919	1.064	0.862	0.891
09/22/2022	0.891	0.957	0.889	0.938
09/23/2022	0.938	0.99	0.898	0.947
09/24/2022	0.948	0.955	0.91	0.919
09/25/2022	0.918	0.952	0.885	0.905
09/26/2022	0.904	0.926	0.886	0.922
09/27/2022	0.923	0.991	0.896	0.919
09/28/2022	0.919	0.924	0.865	0.909
09/29/2022	0.909	0.926	0.882	0.905
09/30/2022	0.906	0.92	0.885	0.91
10/01/2022	0.911	0.928	0.886	0.893
10/02/2022	0.893	0.902	0.832	0.843
10/03/2022	0.843	0.879	0.833	0.868
10/04/2022	0.868	0.885	0.857	0.871
10/05/2022	0.871	0.875	0.837	0.863
10/06/2022	0.862	0.875	0.845	0.852
10/07/2022	0.852	0.855	0.833	0.846
10/08/2022	0.847	0.855	0.82	0.836
10/09/2022	0.836	0.849	0.833	0.844
10/10/2022	0.844	0.852	0.724	0.752
10/11/2022	0.751	0.773	0.726	0.739
10/12/2022	0.74	0.763	0.738	0.748
10/13/2022	0.748	0.755	0.647	0.732
10/14/2022	0.732	0.759	0.703	0.717
10/15/2022	0.718	0.719	0.678	0.686
10/16/2022	0.686	0.708	0.685	0.699
10/17/2022	0.698	0.766	0.686	0.766
10/18/2022	0.765	0.775	0.722	0.74
10/19/2022	0.741	0.746	0.682	0.69
10/20/2022	0.69	0.709	0.658	0.672
10/21/2022	0.672	0.749	0.634	0.73
10/22/2022	0.73	0.763	0.71	0.747
10/23/2022	0.749	0.88	0.733	0.83
10/24/2022	0.831	0.888	0.793	0.84
10/25/2022	0.841	1.057	0.824	0.974
10/26/2022	0.975	1.189	0.963	1.115
10/27/2022	1.115	1.152	1.056	1.069
10/28/2022	1.068	1.233	1.033	1.146
10/29/2022	1.146	1.205	1.055	1.085
10/30/2022	1.084	1.121	1.003	1.042
10/31/2022	1.043	1.087	1	1.035
11/01/2022	1.036	1.065	0.99	1.005
11/02/2022	1.005	1.052	0.944	1.029
11/03/2022	1.029	1.155	1.026	1.116
11/04/2022	1.117	1.398	1.097	1.364
11/05/2022	1.363	1.419	1.266	1.317
11/06/2022	1.316	1.36	1.25	1.284
11/07/2022	1.284	1.39	1.199	1.31
11/08/2022	1.31	1.326	0.86	0.967
11/09/2022	0.967	0.974	0.761	0.781
11/10/2022	0.781	1.1	0.767	1.04
11/11/2022	1.041	1.061	0.912	1.022
11/12/2022	1.024	1.025	0.9	0.921
11/13/2022	0.92	0.954	0.87	0.903
11/14/2022	0.902	0.986	0.835	0.927
11/15/2022	0.927	0.956	0.899	0.937
11/16/2022	0.937	0.963	0.871	0.897
11/17/2022	0.898	0.907	0.865	0.889
11/18/2022	0.889	0.928	0.878	0.914
11/19/2022	0.914	0.945	0.885	0.931
11/20/2022	0.932	0.944	0.841	0.848
11/21/2022	0.848	0.854	0.798	0.846
11/22/2022	0.846	0.875	0.803	0.862
11/23/2022	0.863	0.95	0.843	0.93
11/24/2022	0.93	0.972	0.916	0.946
11/25/2022	0.946	0.948	0.906	0.922
11/26/2022	0.923	0.948	0.896	0.907
11/27/2022	0.907	0.926	0.877	0.884
11/28/2022	0.883	0.892	0.837	0.871
11/29/2022	0.871	0.907	0.859	0.892
11/30/2022	0.892	1.017	0.891	1.003
12/01/2022	1.002	1.093	0.999	1.057
12/02/2022	1.057	1.144	1.034	1.107
12/03/2022	1.107	1.116	1.036	1.039
12/04/2022	1.039	1.077	1.012	1.071
12/05/2022	1.07	1.097	1.002	1.028
12/06/2022	1.027	1.069	1.015	1.059
12/07/2022	1.059	1.071	0.99	1.025
12/08/2022	1.025	1.093	0.999	1.081
12/09/2022	1.081	1.12	1.058	1.069
12/10/2022	1.068	1.088	1.04	1.049
12/11/2022	1.048	1.067	1.013	1.015
12/12/2022	1.014	1.047	0.986	1.046
12/13/2022	1.046	1.155	0.998	1.139
12/14/2022	1.14	1.198	1.129	1.147
12/15/2022	1.147	1.167	1.043	1.067
12/16/2022	1.066	1.088	0.917	0.945
12/17/2022	0.945	0.959	0.896	0.947
12/18/2022	0.947	0.961	0.921	0.925
12/19/2022	0.926	0.946	0.865	0.885
12/20/2022	0.884	0.983	0.878	0.972
12/21/2022	0.972	0.98	0.947	0.964
12/22/2022	0.963	0.967	0.9	0.951
12/23/2022	0.951	0.967	0.943	0.954
12/24/2022	0.954	0.96	0.927	0.932
12/25/2022	0.932	0.938	0.905	0.934
12/26/2022	0.935	0.951	0.922	0.948
12/27/2022	0.949	0.964	0.924	0.941
12/28/2022	0.942	0.945	0.886	0.896
12/29/2022	0.897	0.922	0.881	0.914
12/30/2022	0.913	0.918	0.894	0.913
12/31/2022	0.913	0.935	0.906	0.917

Menu

Create your free account now!

OPUSDT: Optimism Tether Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

OPUSDT: Optimism Tether Historical Data

2022 Historical Chart

Average

Low

High